5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
-2.97%
3 MONTH PERFORMANCE
-8.36%
6 MONTH PERFORMANCE
-3.32%
YEAR-TO-DATE PERFORMANCE
+4.44%
1 YEAR PERFORMANCE
+5.40%
Lazard Global Total Return and Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $15.78 | $16.01 (1.46%) | $16.08 | $15.76 | 76,298 | $208.34 M |
| 12/19/2024 | $16.02 | $15.76 (-1.62%) | $16.13 | $15.75 | 77,800 | $205.08 M |
| 12/18/2024 | $16.30 | $16.01 (-1.78%) | $16.45 | $15.83 | 49,100 | $208.34 M |
| 12/17/2024 | $16.47 | $16.33 (-0.85%) | $16.74 | $16.30 | 45,100 | $212.50 M |
| 12/16/2024 | $16.61 | $16.53 (-0.48%) | $16.61 | $16.50 | 28,001 | $215.10 M |
| 12/13/2024 | $16.65 | $16.53 (-0.72%) | $16.81 | $16.47 | 50,900 | $215.10 M |
| 12/12/2024 | $16.77 | $16.57 (-1.19%) | $16.77 | $16.52 | 56,612 | $215.62 M |
| 12/11/2024 | $16.82 | $16.79 (-0.18%) | $16.92 | $16.77 | 34,735 | $218.49 M |
| 12/10/2024 | $17.09 | $16.86 (-1.35%) | $17.09 | $16.84 | 60,843 | $219.40 M |
| 12/09/2024 | $17.16 | $17.10 (-0.35%) | $17.16 | $17.08 | 24,000 | $222.52 M |
| 12/06/2024 | $17.01 | $17.12 (0.65%) | $17.13 | $16.99 | 46,300 | $222.78 M |
| 12/05/2024 | $16.97 | $16.97 (0%) | $17.05 | $16.91 | 53,913 | $220.83 M |
| 12/04/2024 | $16.96 | $16.94 (-0.12%) | $16.98 | $16.90 | 55,500 | $220.44 M |
| 12/03/2024 | $16.94 | $16.90 (-0.24%) | $16.97 | $16.89 | 56,000 | $219.92 M |
| 12/02/2024 | $16.80 | $16.89 (0.54%) | $16.94 | $16.78 | 53,520 | $219.79 M |
| 11/29/2024 | $16.62 | $16.71 (0.54%) | $16.73 | $16.62 | 39,800 | $217.45 M |
| 11/27/2024 | $16.63 | $16.63 (0%) | $16.79 | $16.61 | 55,015 | $216.41 M |
| 11/26/2024 | $16.80 | $16.64 (-0.95%) | $16.80 | $16.58 | 47,525 | $216.54 M |
| 11/25/2024 | $16.88 | $16.76 (-0.71%) | $16.94 | $16.71 | 72,200 | $218.10 M |
| 11/22/2024 | $16.58 | $16.85 (1.63%) | $16.89 | $16.56 | 99,024 | $219.27 M |
| 11/21/2024 | $16.37 | $16.49 (0.73%) | $16.60 | $16.33 | 68,823 | $214.58 M |
| 11/20/2024 | $16.50 | $16.37 (-0.79%) | $16.52 | $16.31 | 52,967 | $213.02 M |
| 11/19/2024 | $16.44 | $16.45 (0.06%) | $16.58 | $16.40 | 58,300 | $214.06 M |
| 11/18/2024 | $16.32 | $16.49 (1.04%) | $16.63 | $16.28 | 63,500 | $214.58 M |
| 11/15/2024 | $16.53 | $16.35 (-1.09%) | $16.65 | $16.24 | 59,105 | $212.76 M |
| 11/14/2024 | $16.79 | $16.58 (-1.25%) | $16.82 | $16.51 | 50,700 | $215.75 M |
| 11/13/2024 | $16.83 | $16.79 (-0.24%) | $16.88 | $16.67 | 22,821 | $218.49 M |
| 11/12/2024 | $16.97 | $16.76 (-1.24%) | $17.05 | $16.72 | 46,300 | $218.10 M |
| 11/11/2024 | $17.24 | $17.08 (-0.93%) | $17.24 | $17.08 | 50,435 | $222.26 M |
| 11/08/2024 | $17.22 | $17.14 (-0.46%) | $17.24 | $17.14 | 32,104 | $223.04 M |
| 11/07/2024 | $17.14 | $17.22 (0.47%) | $17.22 | $17.11 | 26,546 | $224.08 M |
| 11/06/2024 | $16.82 | $16.95 (0.77%) | $17.16 | $16.81 | 69,200 | $220.57 M |
| 11/05/2024 | $16.57 | $16.70 (0.78%) | $16.78 | $16.57 | 36,700 | $217.32 M |
| 11/04/2024 | $16.66 | $16.54 (-0.72%) | $16.72 | $16.50 | 53,300 | $215.23 M |
| 11/01/2024 | $16.69 | $16.62 (-0.42%) | $16.75 | $16.58 | 83,600 | $216.28 M |
| 10/31/2024 | $16.95 | $16.74 (-1.24%) | $16.95 | $16.67 | 45,500 | $217.84 M |
| 10/30/2024 | $16.90 | $16.94 (0.24%) | $17.18 | $16.85 | 22,100 | $220.44 M |
| 10/29/2024 | $17.12 | $16.93 (-1.11%) | $17.24 | $16.88 | 32,600 | $220.31 M |
| 10/28/2024 | $17.26 | $17.11 (-0.87%) | $17.41 | $17.11 | 43,829 | $222.65 M |
| 10/25/2024 | $17.29 | $17.22 (-0.4%) | $17.36 | $17.19 | 40,600 | $224.08 M |
| 10/24/2024 | $17.28 | $17.13 (-0.87%) | $17.42 | $17.12 | 45,534 | $222.91 M |
| 10/23/2024 | $17.59 | $17.25 (-1.93%) | $17.60 | $17.04 | 73,146 | $224.47 M |
| 10/22/2024 | $17.91 | $17.67 (-1.34%) | $17.94 | $17.58 | 75,200 | $229.94 M |
| 10/21/2024 | $17.64 | $17.88 (1.36%) | $17.94 | $17.60 | 96,128 | $232.67 M |
| 10/18/2024 | $17.50 | $17.60 (0.57%) | $17.60 | $17.35 | 40,203 | $229.03 M |
| 10/17/2024 | $17.44 | $17.41 (-0.17%) | $17.48 | $17.36 | 37,513 | $226.56 M |
| 10/16/2024 | $17.36 | $17.38 (0.12%) | $17.46 | $17.32 | 48,200 | $226.16 M |
| 10/15/2024 | $17.44 | $17.38 (-0.34%) | $17.60 | $17.33 | 44,300 | $226.16 M |
| 10/14/2024 | $17.41 | $17.43 (0.11%) | $17.64 | $17.31 | 72,700 | $226.82 M |
| 10/11/2024 | $17.50 | $17.40 (-0.57%) | $17.60 | $17.40 | 52,208 | $226.43 M |
| 10/10/2024 | $17.80 | $17.69 (-0.62%) | $17.86 | $17.61 | 37,000 | $230.20 M |
| 10/09/2024 | $17.80 | $17.82 (0.11%) | $17.88 | $17.76 | 38,300 | $231.89 M |
| 10/08/2024 | $17.83 | $17.76 (-0.39%) | $17.83 | $17.68 | 38,200 | $231.11 M |
| 10/07/2024 | $17.84 | $17.68 (-0.9%) | $17.90 | $17.65 | 70,238 | $230.07 M |
| 10/04/2024 | $17.96 | $17.84 (-0.67%) | $17.98 | $17.78 | 35,400 | $232.15 M |
| 10/03/2024 | $17.81 | $17.87 (0.34%) | $17.99 | $17.79 | 32,100 | $232.54 M |
| 10/02/2024 | $17.92 | $17.81 (-0.61%) | $18.06 | $17.81 | 33,839 | $231.76 M |
| 10/01/2024 | $18.15 | $17.96 (-1.05%) | $18.23 | $17.92 | 69,200 | $233.71 M |
| 09/30/2024 | $18.19 | $18.14 (-0.27%) | $18.20 | $18.09 | 31,300 | $236.05 M |
| 09/27/2024 | $18.07 | $18.19 (0.66%) | $18.23 | $17.87 | 57,128 | $236.71 M |
| 09/26/2024 | $18.06 | $17.92 (-0.78%) | $18.11 | $17.86 | 42,200 | $233.19 M |
| 09/25/2024 | $17.73 | $17.81 (0.45%) | $17.89 | $17.73 | 39,244 | $231.76 M |
| 09/24/2024 | $17.69 | $17.75 (0.34%) | $17.81 | $17.65 | 43,700 | $230.98 M |
| 09/23/2024 | $17.46 | $17.65 (1.09%) | $17.72 | $17.44 | 69,500 | $229.68 M |